Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.48 | 19.67 | 19.22 | 19.28 | 438,682 | -0.14(-0.71%) |
May 29, 2014 | 19.39 | 19.51 | 19.24 | 19.42 | 393,921 | +0.06(+0.31%) |
May 28, 2014 | 19.31 | 19.46 | 19.09 | 19.36 | 338,036 | +0.06(+0.31%) |
May 27, 2014 | 19.12 | 19.49 | 19.06 | 19.30 | 409,576 | +0.39(+2.08%) |
May 23, 2014 | 18.60 | 18.91 | 18.91 | 18.91 | 389,939 | +0.31(+1.64%) |
May 22, 2014 | 18.34 | 18.60 | 18.23 | 18.60 | 221,573 | +0.29(+1.56%) |
May 21, 2014 | 17.95 | 18.43 | 17.80 | 18.32 | 646,538 | +0.45(+2.54%) |
May 20, 2014 | 17.97 | 18.09 | 17.67 | 17.86 | 521,834 | -0.19(-1.04%) |
May 19, 2014 | 17.81 | 18.36 | 17.74 | 18.05 | 572,155 | +0.10(+0.55%) |
May 16, 2014 | 17.61 | 18.06 | 17.49 | 17.95 | 669,789 | +0.35(+2.02%) |
May 15, 2014 | 17.84 | 17.90 | 17.29 | 17.60 | 533,023 | -0.29(-1.60%) |
May 14, 2014 | 18.01 | 18.14 | 17.83 | 17.88 | 615,464 | -0.11(-0.60%) |
May 13, 2014 | 18.27 | 18.38 | 17.91 | 17.99 | 643,324 | -0.38(-2.09%) |
May 12, 2014 | 17.32 | 18.55 | 17.32 | 18.38 | 1,259,489 | +1.22(+7.12%) |
May 09, 2014 | 17.00 | 17.24 | 16.89 | 17.15 | 598,929 | +0.16(+0.93%) |
May 08, 2014 | 16.81 | 17.33 | 16.76 | 17.00 | 974,952 | +0.28(+1.65%) |
May 07, 2014 | 17.05 | 17.40 | 16.50 | 16.72 | 1,110,637 | +0.10(+0.59%) |
May 06, 2014 | 18.64 | 18.93 | 16.56 | 16.62 | 2,906,614 | -4.45(-21.13%) |
May 05, 2014 | 20.96 | 21.26 | 20.85 | 21.08 | 590,026 | +0.05(+0.23%) |
May 02, 2014 | 21.13 | 21.41 | 20.94 | 21.03 | 816,050 | -0.05(-0.23%) |
May 01, 2014 | 21.46 | 21.68 | 20.91 | 21.08 | 404,982 | -0.48(-2.24%) |
Apr 30, 2014 | 21.36 | 21.97 | 20.81 | 21.56 | 346,411 | +0.12(+0.55%) |
Apr 29, 2014 | 22.46 | 22.62 | 21.25 | 21.44 | 439,955 | -0.93(-4.14%) |
Apr 28, 2014 | 23.13 | 23.42 | 21.82 | 22.37 | 338,006 | -0.68(-2.95%) |
Apr 25, 2014 | 23.73 | 23.77 | 23.02 | 23.05 | 239,914 | -0.90(-3.74%) |
Apr 24, 2014 | 23.78 | 24.28 | 23.38 | 23.94 | 238,970 | +0.38(+1.63%) |
Apr 23, 2014 | 24.05 | 24.13 | 23.49 | 23.56 | 238,186 | -0.49(-2.05%) |
Apr 22, 2014 | 23.33 | 24.20 | 23.19 | 24.05 | 339,856 | +0.81(+3.48%) |
Apr 21, 2014 | 23.16 | 23.36 | 22.86 | 23.24 | 273,796 | -0.10(-0.42%) |
Apr 17, 2014 | 23.14 | 23.34 | 23.34 | 23.34 | 249,370 | +0.15(+0.64%) |
Apr 16, 2014 | 23.28 | 23.89 | 22.86 | 23.19 | 311,337 | +0.05(+0.21%) |
Apr 15, 2014 | 23.01 | 23.76 | 22.47 | 23.14 | 531,252 | +0.32(+1.38%) |
Apr 14, 2014 | 22.83 | 23.70 | 22.66 | 22.83 | 433,497 | +0.36(+1.62%) |
Apr 11, 2014 | 22.43 | 22.73 | 22.24 | 22.46 | 416,486 | -0.20(-0.87%) |
Apr 10, 2014 | 23.27 | 23.89 | 22.49 | 22.66 | 533,801 | -0.68(-2.91%) |
Apr 09, 2014 | 23.00 | 23.37 | 22.73 | 23.34 | 355,340 | +0.45(+1.98%) |
Apr 08, 2014 | 23.19 | 23.36 | 22.62 | 22.89 | 413,367 | -0.21(-0.90%) |
Apr 07, 2014 | 23.89 | 23.89 | 22.80 | 23.09 | 463,732 | -0.89(-3.70%) |
Apr 04, 2014 | 25.72 | 25.72 | 23.89 | 23.98 | 440,813 | -1.50(-5.88%) |
Apr 03, 2014 | 25.47 | 25.96 | 25.24 | 25.48 | 372,847 | +0.05(+0.19%) |
Apr 02, 2014 | 24.95 | 25.52 | 24.74 | 25.43 | 448,015 | +0.52(+2.10%) |
Apr 01, 2014 | 24.27 | 24.94 | 24.09 | 24.91 | 409,830 | +0.77(+3.18%) |
Mar 31, 2014 | 23.82 | 24.51 | 23.82 | 24.14 | 363,116 | +0.59(+2.51%) |
Mar 28, 2014 | 23.67 | 24.25 | 23.50 | 23.55 | 461,686 | -0.09(-0.38%) |
Mar 27, 2014 | 24.77 | 24.77 | 23.52 | 23.64 | 714,085 | -1.22(-4.91%) |
Mar 26, 2014 | 26.49 | 26.54 | 24.86 | 24.86 | 558,432 | -1.36(-5.19%) |
Mar 25, 2014 | 26.05 | 26.77 | 25.97 | 26.22 | 258,345 | +0.23(+0.87%) |
Mar 24, 2014 | 26.40 | 26.72 | 25.61 | 25.99 | 533,249 | -0.40(-1.53%) |
Mar 21, 2014 | 26.44 | 27.00 | 26.20 | 26.40 | 923,200 | +0.20(+0.75%) |
Mar 20, 2014 | 25.84 | 26.39 | 25.81 | 26.20 | 287,888 | +0.36(+1.41%) |
Mar 19, 2014 | 25.41 | 26.06 | 25.41 | 25.83 | 482,371 | +0.46(+1.82%) |
Mar 18, 2014 | 24.84 | 25.38 | 24.77 | 25.37 | 460,654 | +0.56(+2.26%) |
Mar 17, 2014 | 24.24 | 24.94 | 23.92 | 24.81 | 357,402 | +0.67(+2.78%) |
Mar 14, 2014 | 24.63 | 24.67 | 23.92 | 24.14 | 382,944 | -0.28(-1.13%) |
Mar 13, 2014 | 25.51 | 25.76 | 24.07 | 24.42 | 454,441 | -0.89(-3.50%) |
Mar 12, 2014 | 24.92 | 25.61 | 24.73 | 25.30 | 310,349 | +0.27(+1.06%) |
Mar 11, 2014 | 25.65 | 25.70 | 24.55 | 25.04 | 486,784 | -0.64(-2.49%) |
Mar 10, 2014 | 25.85 | 25.86 | 25.10 | 25.68 | 581,200 | -0.22(-0.84%) |
Mar 07, 2014 | 27.18 | 27.30 | 25.77 | 25.89 | 609,299 | -1.10(-4.09%) |
Mar 06, 2014 | 26.97 | 27.39 | 26.83 | 27.00 | 301,899 | +0.06(+0.22%) |
Mar 05, 2014 | 27.61 | 27.71 | 26.61 | 26.94 | 574,326 | -0.66(-2.39%) |
Mar 04, 2014 | 27.10 | 27.98 | 27.09 | 27.60 | 626,539 | +0.79(+2.94%) |
Mar 03, 2014 | 26.76 | 26.91 | 25.84 | 26.81 | 443,594 | -0.23(-0.84%) |
Feb 28, 2014 | 27.58 | 28.05 | 26.90 | 27.04 | 396,666 | -0.51(-1.86%) |
Feb 27, 2014 | 27.94 | 28.20 | 27.11 | 27.55 | 396,704 | -0.41(-1.48%) |
Feb 26, 2014 | 27.45 | 28.57 | 27.26 | 27.96 | 316,826 | +0.45(+1.65%) |
Feb 25, 2014 | 28.14 | 28.35 | 27.37 | 27.51 | 287,099 | -0.62(-2.21%) |
Feb 24, 2014 | 28.47 | 28.49 | 28.04 | 28.13 | 269,432 | +0.03(+0.10%) |
Feb 21, 2014 | 28.64 | 28.72 | 27.84 | 28.10 | 523,681 | -0.35(-1.25%) |
Feb 20, 2014 | 27.05 | 28.57 | 26.84 | 28.45 | 542,160 | +1.35(+4.98%) |
Feb 19, 2014 | 27.17 | 27.82 | 26.79 | 27.11 | 454,699 | -0.29(-1.04%) |
Feb 18, 2014 | 26.61 | 27.49 | 26.57 | 27.39 | 391,089 | +0.58(+2.17%) |
Feb 14, 2014 | 27.02 | 26.81 | 26.81 | 26.81 | 327,622 | -0.38(-1.41%) |
Feb 13, 2014 | 26.18 | 27.23 | 26.12 | 27.19 | 357,890 | +0.76(+2.87%) |
Feb 12, 2014 | 26.51 | 27.64 | 26.19 | 26.44 | 896,386 | -0.08(-0.30%) |
Feb 11, 2014 | 26.46 | 26.83 | 26.35 | 26.51 | 493,918 | +0.06(+0.22%) |
Feb 10, 2014 | 26.41 | 26.62 | 25.94 | 26.45 | 597,734 | -0.04(-0.15%) |
Feb 07, 2014 | 26.46 | 27.19 | 26.21 | 26.49 | 526,470 | +0.13(+0.49%) |
Feb 06, 2014 | 27.07 | 27.07 | 26.06 | 26.37 | 720,734 | -0.71(-2.62%) |
Feb 05, 2014 | 26.18 | 27.23 | 25.92 | 27.08 | 800,405 | +0.79(+3.00%) |
Feb 04, 2014 | 26.80 | 28.04 | 25.78 | 26.29 | 1,664,739 | +0.12(+0.45%) |
Feb 03, 2014 | 26.85 | 27.07 | 25.81 | 26.17 | 1,203,714 | -0.73(-2.71%) |
Jan 31, 2014 | 25.05 | 27.36 | 24.73 | 26.90 | 917,095 | +1.47(+5.80%) |
Jan 30, 2014 | 24.92 | 25.50 | 24.66 | 25.42 | 420,869 | +0.81(+3.30%) |
Jan 29, 2014 | 24.81 | 25.10 | 24.30 | 24.61 | 451,591 | -0.47(-1.89%) |
Jan 28, 2014 | 24.86 | 25.38 | 24.45 | 25.09 | 564,075 | +0.50(+2.04%) |
Jan 27, 2014 | 24.81 | 24.91 | 23.98 | 24.58 | 578,660 | -0.21(-0.83%) |
Jan 24, 2014 | 25.69 | 25.69 | 24.69 | 24.79 | 540,270 | -1.15(-4.44%) |
Jan 23, 2014 | 26.08 | 26.31 | 25.29 | 25.94 | 747,600 | -0.33(-1.24%) |
Jan 22, 2014 | 25.64 | 26.40 | 25.40 | 26.27 | 393,098 | +0.63(+2.46%) |
Jan 21, 2014 | 25.80 | 26.33 | 25.53 | 25.64 | 475,025 | -0.10(-0.38%) |
Jan 17, 2014 | 26.62 | 25.74 | 25.74 | 25.74 | 559,231 | -1.02(-3.83%) |
Jan 16, 2014 | 25.49 | 27.33 | 25.37 | 26.76 | 1,053,750 | +1.59(+6.30%) |
Jan 15, 2014 | 24.53 | 26.34 | 24.53 | 25.17 | 816,578 | +0.64(+2.61%) |
Jan 14, 2014 | 23.65 | 24.80 | 23.38 | 24.53 | 375,730 | +1.11(+4.75%) |
Jan 13, 2014 | 23.56 | 23.75 | 23.01 | 23.42 | 696,104 | -0.14(-0.59%) |
Jan 10, 2014 | 23.70 | 23.96 | 23.37 | 23.56 | 370,565 | -0.07(-0.29%) |
Jan 09, 2014 | 24.38 | 24.57 | 23.44 | 23.63 | 340,555 | -0.57(-2.34%) |
Jan 08, 2014 | 23.20 | 24.60 | 23.09 | 24.19 | 807,084 | +1.03(+4.45%) |
Jan 07, 2014 | 22.79 | 23.60 | 22.57 | 23.16 | 540,436 | +0.49(+2.17%) |
Jan 06, 2014 | 23.16 | 23.16 | 22.48 | 22.67 | 351,907 | -0.30(-1.29%) |
Jan 03, 2014 | 22.81 | 23.40 | 22.55 | 22.97 | 418,139 | +0.42(+1.88%) |
Jan 02, 2014 | 22.40 | 22.76 | 21.97 | 22.54 | 366,715 | +0.02(+0.09%) |
Dec 31, 2013 | 22.17 | 22.52 | 22.52 | 22.52 | 352,793 | +0.33(+1.51%) |
Dec 30, 2013 | 21.92 | 22.23 | 21.88 | 22.19 | 482,850 | +0.29(+1.30%) |
Dec 27, 2013 | 22.14 | 22.14 | 21.66 | 21.90 | 299,579 | -0.14(-0.63%) |
Dec 26, 2013 | 21.88 | 22.16 | 21.61 | 22.04 | 315,690 | +0.20(+0.90%) |
Dec 24, 2013 | 21.94 | 21.99 | 21.73 | 21.84 | 90,509 | -0.16(-0.72%) |
Dec 23, 2013 | 21.98 | 22.33 | 21.75 | 22.00 | 354,355 | +0.13(+0.59%) |
Dec 20, 2013 | 21.24 | 21.93 | 20.90 | 21.87 | 535,782 | +0.73(+3.45%) |
Dec 19, 2013 | 21.32 | 21.62 | 21.09 | 21.14 | 312,129 | -0.24(-1.11%) |
Dec 18, 2013 | 21.55 | 21.58 | 20.88 | 21.38 | 326,021 | -0.17(-0.78%) |
Dec 17, 2013 | 21.41 | 21.95 | 21.28 | 21.55 | 329,909 | +0.08(+0.37%) |
Dec 16, 2013 | 21.05 | 21.53 | 20.87 | 21.47 | 396,734 | +0.47(+2.25%) |
Dec 13, 2013 | 21.18 | 21.34 | 20.76 | 21.00 | 275,644 | -0.07(-0.33%) |
Dec 12, 2013 | 21.09 | 21.27 | 20.84 | 21.07 | 399,296 | -0.06(-0.28%) |
Dec 11, 2013 | 21.80 | 21.80 | 20.99 | 21.12 | 342,011 | -0.57(-2.63%) |
Dec 10, 2013 | 21.98 | 22.38 | 21.68 | 21.70 | 405,392 | -0.41(-1.87%) |
Dec 09, 2013 | 22.16 | 22.54 | 21.92 | 22.11 | 477,303 | +0.01(+0.04%) |
Dec 06, 2013 | 22.28 | 22.47 | 21.52 | 22.10 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.50 | 22.91 | 21.92 | 22.04 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.63 | 23.30 | 22.50 | 22.63 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.90 | 23.15 | 22.66 | 22.82 | 379,683 | -0.18(-0.77%) |
Dec 02, 2013 | 23.40 | 23.40 | 22.73 | 23.00 | 481,064 | -0.47(-2.02%) |
Nov 29, 2013 | 23.93 | 24.06 | 23.45 | 23.47 | 0 | -0.34(-1.41%) |
Nov 27, 2013 | 23.33 | 23.99 | 23.10 | 23.80 | 0 | +0.52(+2.24%) |
Nov 26, 2013 | 23.41 | 23.60 | 23.21 | 23.28 | 0 | -0.12(-0.51%) |
Nov 25, 2013 | 23.82 | 24.05 | 23.08 | 23.40 | 309,417 | -0.36(-1.53%) |
Nov 22, 2013 | 23.79 | 24.23 | 23.55 | 23.77 | 0 | -0.07(-0.29%) |
Nov 21, 2013 | 22.91 | 23.95 | 22.74 | 23.83 | 608,235 | +1.12(+4.95%) |
Nov 20, 2013 | 21.81 | 22.81 | 21.68 | 22.71 | 0 | +0.97(+4.44%) |
Nov 19, 2013 | 22.42 | 22.47 | 21.58 | 21.75 | 512,662 | -0.67(-2.99%) |
Nov 18, 2013 | 23.02 | 23.32 | 22.37 | 22.42 | 0 | -0.50(-2.19%) |
Nov 15, 2013 | 22.49 | 22.99 | 22.27 | 22.92 | 0 | +0.46(+2.06%) |
Nov 14, 2013 | 22.63 | 22.93 | 22.19 | 22.45 | 482,885 | -0.27(-1.17%) |
Nov 13, 2013 | 22.71 | 23.18 | 22.66 | 22.72 | 0 | -0.32(-1.37%) |
Nov 12, 2013 | 23.11 | 23.47 | 22.79 | 23.04 | 0 | -0.15(-0.64%) |
Nov 11, 2013 | 23.18 | 23.90 | 22.77 | 23.18 | 0 | -0.92(-3.80%) |
Nov 08, 2013 | 23.89 | 24.49 | 23.89 | 24.10 | 0 | +0.12(+0.49%) |
Nov 07, 2013 | 23.24 | 24.25 | 23.21 | 23.98 | 699,191 | +0.28(+1.18%) |
Nov 06, 2013 | 25.62 | 25.67 | 23.38 | 23.70 | 1,521,906 | -1.89(-7.37%) |
Nov 05, 2013 | 21.43 | 26.16 | 21.43 | 25.59 | 2,331,978 | +5.24(+25.76%) |
Nov 04, 2013 | 20.15 | 20.63 | 20.05 | 20.35 | 372,424 | +0.26(+1.27%) |
Nov 01, 2013 | 20.54 | 20.68 | 19.94 | 20.09 | 0 | -0.48(-2.35%) |
Oct 31, 2013 | 20.56 | 20.77 | 20.42 | 20.57 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.25 | 21.32 | 20.24 | 20.61 | 557,085 | -0.61(-2.88%) |
Oct 29, 2013 | 19.84 | 21.23 | 19.63 | 21.22 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.29 | 19.51 | 19.08 | 19.28 | 0 | -0.05(-0.26%) |
Oct 25, 2013 | 19.37 | 19.63 | 18.97 | 19.33 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.38 | 19.47 | 19.20 | 19.29 | 183,242 | +0.01(+0.05%) |
Oct 23, 2013 | 19.29 | 19.46 | 18.88 | 19.28 | 369,664 | -0.16(-0.81%) |
Oct 22, 2013 | 19.47 | 20.19 | 19.38 | 19.44 | 534,204 | +0.04(+0.20%) |
Oct 21, 2013 | 18.95 | 19.44 | 18.87 | 19.40 | 280,576 | +0.45(+2.39%) |
Oct 18, 2013 | 18.62 | 18.96 | 18.45 | 18.95 | 229,424 | +0.40(+2.18%) |
Oct 17, 2013 | 18.57 | 18.67 | 18.40 | 18.54 | 261,023 | -0.04(-0.21%) |
Oct 16, 2013 | 18.56 | 18.82 | 18.41 | 18.58 | 371,477 | +0.18(+0.96%) |
Oct 15, 2013 | 18.72 | 18.88 | 18.35 | 18.41 | 302,929 | -0.33(-1.79%) |
Oct 14, 2013 | 18.75 | 19.01 | 18.58 | 18.74 | 245,411 | -0.19(-0.99%) |
Oct 11, 2013 | 17.74 | 18.95 | 17.74 | 18.93 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.34 | 17.86 | 17.19 | 17.85 | 368,941 | +0.82(+4.80%) |
Oct 09, 2013 | 17.28 | 17.35 | 16.67 | 17.04 | 623,744 | -0.19(-1.09%) |
Oct 08, 2013 | 17.47 | 17.74 | 17.06 | 17.22 | 263,385 | -0.23(-1.30%) |
Oct 07, 2013 | 17.61 | 17.81 | 17.32 | 17.45 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.54 | 18.00 | 17.44 | 17.82 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.84 | 18.03 | 17.39 | 17.57 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.66 | 17.87 | 17.33 | 17.83 | 264,440 | +0.06(+0.33%) |
Oct 01, 2013 | 17.30 | 17.93 | 17.23 | 17.77 | 604,838 | +0.52(+3.03%) |
Sep 30, 2013 | 17.16 | 17.39 | 16.94 | 17.25 | 408,833 | -0.09(-0.51%) |
Sep 27, 2013 | 17.44 | 17.59 | 17.29 | 17.34 | 0 | -0.15(-0.85%) |
Sep 26, 2013 | 17.67 | 17.69 | 17.25 | 17.49 | 316,005 | -0.08(-0.45%) |
Sep 25, 2013 | 17.08 | 17.98 | 16.96 | 17.57 | 655,800 | +0.44(+2.59%) |
Sep 24, 2013 | 17.38 | 17.38 | 17.04 | 17.12 | 419,095 | -0.17(-0.97%) |
Sep 23, 2013 | 17.27 | 17.42 | 17.08 | 17.29 | 293,378 | +0.03(+0.17%) |
Sep 20, 2013 | 17.43 | 17.43 | 17.10 | 17.26 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.73 | 17.86 | 17.32 | 17.43 | 249,718 | -0.23(-1.28%) |
Sep 18, 2013 | 17.68 | 17.77 | 17.18 | 17.66 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.00 | 18.03 | 17.55 | 17.71 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.33 | 18.33 | 17.98 | 18.01 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 17.99 | 18.27 | 17.99 | 18.21 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.57 | 18.74 | 17.92 | 17.95 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.72 | 18.96 | 18.44 | 18.57 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.93 | 18.95 | 18.64 | 18.83 | 383,625 | -0.02(-0.10%) |
Sep 09, 2013 | 19.01 | 19.14 | 18.72 | 18.85 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.33 | 19.59 | 18.70 | 18.93 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.37 | 19.33 | 18.33 | 19.23 | 418,220 | +1.17(+6.49%) |
Sep 04, 2013 | 17.86 | 18.23 | 17.68 | 18.06 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.21 | 18.32 | 17.50 | 17.89 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.39 | 18.59 | 17.87 | 17.96 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.09 | 18.62 | 18.04 | 18.40 | 172,401 | +0.31(+1.69%) |
Aug 28, 2013 | 17.73 | 18.18 | 17.73 | 18.09 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.30 | 18.45 | 17.73 | 17.75 | 325,919 | -0.82(-4.40%) |
Aug 26, 2013 | 18.69 | 18.69 | 18.41 | 18.57 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.82 | 19.14 | 18.59 | 18.71 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.71 | 19.05 | 18.63 | 18.82 | 125,204 | +0.11(+0.58%) |
Aug 21, 2013 | 18.98 | 18.98 | 18.56 | 18.71 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.72 | 19.14 | 18.45 | 19.07 | 189,932 | +0.34(+1.84%) |
Aug 19, 2013 | 19.12 | 19.40 | 18.71 | 18.72 | 225,274 | -0.44(-2.31%) |
Aug 16, 2013 | 19.34 | 19.51 | 19.16 | 19.16 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.19 | 20.19 | 19.38 | 19.47 | 261,238 | -0.99(-4.82%) |
Aug 14, 2013 | 20.41 | 20.55 | 20.36 | 20.45 | 202,226 | +0.11(+0.53%) |
Aug 13, 2013 | 20.47 | 20.51 | 20.04 | 20.35 | 221,950 | -0.13(-0.63%) |
Aug 12, 2013 | 20.11 | 20.58 | 20.11 | 20.47 | 189,500 | +0.11(+0.53%) |
Aug 09, 2013 | 20.43 | 20.83 | 20.11 | 20.37 | 299,628 | -0.18(-0.86%) |
Aug 08, 2013 | 20.74 | 21.00 | 20.40 | 20.54 | 398,508 | -0.15(-0.71%) |
Aug 07, 2013 | 21.03 | 21.09 | 20.43 | 20.69 | 566,096 | -0.45(-2.14%) |
Aug 06, 2013 | 21.27 | 21.32 | 21.05 | 21.14 | 352,033 | -0.15(-0.69%) |
Aug 05, 2013 | 20.76 | 21.30 | 20.54 | 21.29 | 291,554 | +0.50(+2.42%) |
Aug 02, 2013 | 21.03 | 21.20 | 20.69 | 20.79 | 396,611 | -0.42(-2.00%) |
Aug 01, 2013 | 21.44 | 21.59 | 21.09 | 21.21 | 565,225 | -0.13(-0.60%) |
Jul 31, 2013 | 21.04 | 21.46 | 20.70 | 21.34 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.55 | 22.60 | 20.54 | 20.93 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.86 | 21.18 | 20.66 | 20.69 | 744,428 | -0.29(-1.36%) |
Jul 26, 2013 | 20.91 | 21.18 | 20.78 | 20.98 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.29 | 21.53 | 21.04 | 21.17 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.73 | 21.73 | 21.29 | 21.39 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.64 | 21.73 | 21.43 | 21.67 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.66 | 21.82 | 21.48 | 21.57 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.63 | 21.87 | 21.54 | 21.67 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.75 | 21.87 | 21.46 | 21.75 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.75 | 22.07 | 21.58 | 21.68 | 285,919 | +0.01(+0.05%) |
Jul 16, 2013 | 21.10 | 21.84 | 20.72 | 21.67 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.82 | 22.01 | 21.18 | 21.38 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.35 | 21.82 | 21.32 | 21.75 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.40 | 21.34 | 20.40 | 21.28 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.08 | 20.25 | 19.08 | 20.16 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.30 | 19.61 | 19.03 | 19.23 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.91 | 19.13 | 18.65 | 19.12 | 352,686 | +0.24(+1.25%) |
Jul 05, 2013 | 18.36 | 18.91 | 18.24 | 18.89 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.07 | 18.35 | 17.82 | 18.07 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.70 | 18.14 | 17.65 | 18.12 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.24 | 17.73 | 17.07 | 17.68 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.20 | 17.31 | 17.08 | 17.15 | 1,610,758 | -0.05(-0.29%) |
Jun 27, 2013 | 16.67 | 17.25 | 16.05 | 17.20 | 0 | +0.63(+3.81%) |
Jun 26, 2013 | 17.09 | 17.09 | 16.56 | 16.57 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.95 | 17.12 | 16.76 | 16.90 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.83 | 16.96 | 16.64 | 16.70 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.14 | 17.29 | 16.84 | 17.07 | 557,653 | +0.04(+0.23%) |
Jun 20, 2013 | 17.05 | 17.29 | 16.76 | 17.04 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.59 | 17.74 | 17.31 | 17.32 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.14 | 17.64 | 17.14 | 17.57 | 0 | +0.49(+2.88%) |
Jun 17, 2013 | 17.30 | 17.56 | 16.95 | 17.07 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.73 | 17.74 | 16.84 | 17.07 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.25 | 17.81 | 17.08 | 17.74 | 140,707 | +0.45(+2.62%) |
Jun 12, 2013 | 17.82 | 18.04 | 17.27 | 17.29 | 136,047 | -0.38(-2.17%) |
Jun 11, 2013 | 17.92 | 18.17 | 17.53 | 17.68 | 265,801 | -0.37(-2.07%) |
Jun 10, 2013 | 17.93 | 18.16 | 17.68 | 18.05 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.56 | 17.91 | 17.56 | 17.85 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.31 | 17.35 | 16.85 | 17.32 | 212,373 | +0.07(+0.40%) |
Jun 05, 2013 | 17.85 | 17.87 | 17.24 | 17.25 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.90 | 18.22 | 17.80 | 17.94 | 0 | +0.03(+0.16%) |